LYFT - Lyft, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200417C000200002019-10-03 1:36PM EST20.0020.0021.5524.650.00--10.00%
LYFT200417C000250002019-12-06 12:46PM EST25.0020.300.000.000.00-300.00%
LYFT200417C000275002019-12-09 1:02PM EST27.5018.500.000.000.00-200.00%
LYFT200417C000300002019-12-02 10:28AM EST30.0018.000.000.000.00-300.00%
LYFT200417C000325002019-12-04 10:03AM EST32.5016.000.000.000.00-100.00%
LYFT200417C000350002019-12-05 2:49PM EST35.0011.350.000.000.00-300.00%
LYFT200417C000375002019-12-10 12:10PM EST37.509.870.000.000.00-1000.00%
LYFT200417C000400002019-12-12 12:35PM EST40.009.300.000.000.00-3200.00%
LYFT200417C000425002019-12-12 3:20PM EST42.507.700.000.000.00-4200.00%
LYFT200417C000450002019-12-12 3:32PM EST45.006.200.000.000.00-6100.00%
LYFT200417C000475002019-12-12 1:44PM EST47.505.070.000.000.00-2100.78%
LYFT200417C000500002019-12-12 3:24PM EST50.004.000.000.000.00-1503.13%
LYFT200417C000525002019-12-12 3:48PM EST52.503.100.000.000.00-706.25%
LYFT200417C000550002019-12-12 3:44PM EST55.002.480.000.000.00-2106.25%
LYFT200417C000575002019-12-10 10:15AM EST57.502.050.000.000.00-1006.25%
LYFT200417C000600002019-12-12 3:59PM EST60.001.440.000.000.00-12012.50%
LYFT200417C000625002019-12-11 2:35PM EST62.501.130.000.000.00-6012.50%
LYFT200417C000650002019-12-12 1:06PM EST65.000.780.000.000.00-1012.50%
LYFT200417C000700002019-12-12 9:53AM EST70.000.500.000.000.00-2012.50%
LYFT200417C000750002019-12-11 2:24PM EST75.000.300.000.000.00-2012.50%
LYFT200417C000800002019-12-12 11:13AM EST80.000.140.000.000.00-1025.00%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LYFT200417P000200002019-12-05 1:51PM EST20.000.060.000.000.00-1025.00%
LYFT200417P000225002019-12-12 9:33AM EST22.500.070.000.000.00-3025.00%
LYFT200417P000250002019-12-05 2:25PM EST25.000.210.000.000.00-2025.00%
LYFT200417P000275002019-12-11 9:54AM EST27.500.260.000.000.00-10025.00%
LYFT200417P000300002019-12-11 2:09PM EST30.000.390.000.000.00-6012.50%
LYFT200417P000325002019-12-12 3:18PM EST32.500.670.000.000.00-1012.50%
LYFT200417P000350002019-12-12 12:02PM EST35.001.070.000.000.00-7012.50%
LYFT200417P000375002019-12-12 10:25AM EST37.501.550.000.000.00-106.25%
LYFT200417P000400002019-12-12 3:44PM EST40.002.280.000.000.00-11306.25%
LYFT200417P000425002019-12-12 2:31PM EST42.503.150.000.000.00-103.13%
LYFT200417P000450002019-12-11 1:35PM EST45.004.070.000.000.00-2101.56%
LYFT200417P000475002019-12-12 2:09PM EST47.505.530.000.000.00-10000.00%
LYFT200417P000500002019-12-11 11:41AM EST50.006.860.000.000.00-100.00%
LYFT200417P000525002019-12-11 10:28AM EST52.509.150.000.000.00-100.00%
LYFT200417P000550002019-12-10 3:12PM EST55.0011.470.000.000.00-1000.00%
LYFT200417P000575002019-12-02 10:19AM EST57.5011.500.000.000.00-100.00%
LYFT200417P000600002019-12-02 1:54PM EST60.0013.850.000.000.00-1600.00%
LYFT200417P000625002019-10-23 11:17AM EST62.5020.2016.9517.300.00-251250.95%
LYFT200417P000650002019-12-11 3:38PM EST65.0018.160.000.000.00-1100.00%
LYFT200417P000700002019-10-03 12:27PM EST70.0030.6226.1028.200.00-11789.65%
LYFT200417P000800002019-10-11 10:36AM EST80.0040.5036.7537.250.00-11102.03%